Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.55 | 41.08 | 39.48 | 40.42 | 241,751 | +0.27(+0.66%) |
Dec 30, 2021 | 40.70 | 41.40 | 39.93 | 40.16 | 358,046 | -0.72(-1.76%) |
Dec 29, 2021 | 40.51 | 41.13 | 40.18 | 40.88 | 305,645 | +0.31(+0.77%) |
Dec 28, 2021 | 41.00 | 41.51 | 40.31 | 40.56 | 380,290 | -0.66(-1.61%) |
Dec 27, 2021 | 39.29 | 41.27 | 39.08 | 41.23 | 477,861 | +1.81(+4.59%) |
Dec 23, 2021 | 39.79 | 40.47 | 39.24 | 39.42 | 553,085 | +0.25(+0.63%) |
Dec 22, 2021 | 38.48 | 39.97 | 38.45 | 39.17 | 542,517 | +0.36(+0.93%) |
Dec 21, 2021 | 37.33 | 38.88 | 37.14 | 38.81 | 720,946 | +2.25(+6.16%) |
Dec 20, 2021 | 38.67 | 39.04 | 34.66 | 36.56 | 1,952,918 | -3.62(-9.00%) |
Dec 17, 2021 | 39.54 | 40.25 | 37.65 | 40.17 | 3,253,452 | +0.23(+0.57%) |
Dec 16, 2021 | 40.50 | 41.62 | 39.93 | 39.95 | 744,231 | -0.33(-0.82%) |
Dec 15, 2021 | 39.79 | 40.64 | 38.79 | 40.28 | 848,264 | +0.29(+0.73%) |
Dec 14, 2021 | 39.85 | 40.87 | 39.38 | 39.99 | 784,579 | -0.44(-1.10%) |
Dec 13, 2021 | 42.25 | 42.51 | 40.40 | 40.43 | 705,090 | -1.93(-4.56%) |
Dec 10, 2021 | 42.69 | 43.09 | 41.86 | 42.36 | 694,551 | -0.02(-0.04%) |
Dec 09, 2021 | 42.12 | 42.59 | 41.55 | 42.38 | 856,687 | -0.14(-0.33%) |
Dec 08, 2021 | 41.09 | 43.10 | 40.70 | 42.52 | 766,925 | +1.33(+3.24%) |
Dec 07, 2021 | 41.15 | 41.90 | 40.95 | 41.19 | 675,922 | +0.62(+1.54%) |
Dec 06, 2021 | 39.15 | 40.88 | 38.49 | 40.56 | 597,594 | +2.19(+5.70%) |
Dec 03, 2021 | 39.84 | 39.84 | 37.76 | 38.38 | 596,273 | -0.59(-1.51%) |
Dec 02, 2021 | 37.72 | 39.25 | 36.82 | 38.96 | 659,264 | +1.18(+3.13%) |
Dec 01, 2021 | 37.91 | 40.14 | 37.74 | 37.78 | 676,004 | +0.80(+2.18%) |
Nov 30, 2021 | 37.21 | 37.97 | 36.66 | 36.98 | 844,874 | -0.77(-2.03%) |
Nov 29, 2021 | 39.07 | 39.37 | 36.96 | 37.74 | 513,989 | -0.28(-0.74%) |
Nov 26, 2021 | 38.45 | 38.49 | 36.89 | 38.03 | 375,675 | -2.10(-5.24%) |
Nov 24, 2021 | 38.90 | 40.48 | 38.90 | 40.13 | 334,556 | +0.74(+1.89%) |
Nov 23, 2021 | 39.45 | 40.64 | 39.18 | 39.38 | 611,623 | +0.25(+0.65%) |
Nov 22, 2021 | 38.06 | 39.97 | 38.06 | 39.13 | 410,566 | +0.92(+2.42%) |
Nov 19, 2021 | 39.02 | 39.64 | 38.12 | 38.20 | 1,238,677 | -1.76(-4.41%) |
Nov 18, 2021 | 40.37 | 40.12 | 39.91 | 39.97 | 446,599 | -0.49(-1.21%) |
Nov 17, 2021 | 41.18 | 41.81 | 40.41 | 40.46 | 551,728 | -1.07(-2.59%) |
Nov 16, 2021 | 41.84 | 41.92 | 40.89 | 41.53 | 813,273 | -0.28(-0.68%) |
Nov 15, 2021 | 40.85 | 42.25 | 39.87 | 41.81 | 431,111 | +0.87(+2.12%) |
Nov 12, 2021 | 42.38 | 42.41 | 40.73 | 40.95 | 590,979 | -1.81(-4.23%) |
Nov 11, 2021 | 42.98 | 44.15 | 41.84 | 42.76 | 1,459,961 | +1.01(+2.42%) |
Nov 10, 2021 | 42.69 | 41.75 | 679,868 | -1.10(-2.57%) | ||
Nov 09, 2021 | 42.99 | 43.31 | 41.82 | 42.85 | 544,528 | -0.42(-0.98%) |
Nov 08, 2021 | 43.58 | 44.07 | 42.69 | 43.27 | 466,071 | +0.10(+0.24%) |
Nov 05, 2021 | 43.02 | 43.80 | 42.64 | 43.17 | 577,669 | +0.82(+1.94%) |
Nov 04, 2021 | 43.57 | 43.90 | 41.99 | 42.35 | 476,304 | -0.33(-0.77%) |
Nov 03, 2021 | 42.23 | 43.12 | 42.01 | 42.68 | 500,181 | -0.25(-0.59%) |
Nov 02, 2021 | 42.98 | 43.43 | 42.50 | 42.94 | 343,993 | -0.42(-0.98%) |
Nov 01, 2021 | 43.81 | 43.91 | 43.04 | 43.36 | 491,165 | -0.11(-0.26%) |
Oct 29, 2021 | 42.02 | 43.96 | 42.02 | 43.47 | 1,219,796 | +1.50(+3.57%) |
Oct 28, 2021 | 40.45 | 42.19 | 40.45 | 41.97 | 504,389 | +1.40(+3.46%) |
Oct 27, 2021 | 41.46 | 42.01 | 40.50 | 40.57 | 371,776 | -1.36(-3.24%) |
Oct 26, 2021 | 41.97 | 41.93 | 752,031 | -0.08(-0.18%) | ||
Oct 25, 2021 | 41.80 | 42.41 | 40.84 | 42.00 | 1,101,503 | +0.92(+2.25%) |
Oct 22, 2021 | 41.80 | 42.31 | 40.71 | 41.08 | 791,499 | -0.33(-0.80%) |
Oct 21, 2021 | 41.81 | 42.30 | 38.64 | 41.41 | 1,348,109 | -0.57(-1.35%) |
Oct 20, 2021 | 39.83 | 42.80 | 39.82 | 41.97 | 1,484,897 | +1.85(+4.60%) |
Oct 19, 2021 | 39.94 | 40.36 | 39.36 | 40.13 | 563,996 | +0.01(+0.02%) |
Oct 18, 2021 | 40.35 | 40.73 | 39.71 | 40.12 | 1,252,639 | +0.08(+0.19%) |
Oct 15, 2021 | 41.20 | 41.20 | 39.95 | 40.04 | 623,359 | -0.38(-0.93%) |
Oct 14, 2021 | 40.72 | 41.02 | 39.99 | 40.42 | 611,963 | +0.43(+1.08%) |
Oct 13, 2021 | 38.16 | 40.35 | 38.16 | 39.99 | 1,285,199 | +1.43(+3.72%) |
Oct 12, 2021 | 37.85 | 38.62 | 37.52 | 38.55 | 303,274 | +0.50(+1.31%) |
Oct 11, 2021 | 38.48 | 39.02 | 38.00 | 38.05 | 343,472 | +0.04(+0.10%) |
Oct 08, 2021 | 38.49 | 38.95 | 37.93 | 38.02 | 407,183 | -0.44(-1.15%) |
Oct 07, 2021 | 37.14 | 38.67 | 36.72 | 38.46 | 759,115 | +1.47(+3.97%) |
Oct 06, 2021 | 38.00 | 38.47 | 36.23 | 36.99 | 946,772 | -1.95(-5.01%) |
Oct 05, 2021 | 38.84 | 39.32 | 38.13 | 38.94 | 2,041,706 | +0.34(+0.88%) |
Oct 04, 2021 | 39.59 | 40.19 | 38.53 | 38.60 | 1,200,314 | -0.92(-2.34%) |